Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

399.94 +21.60 (+5.71%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.28 333.12 318.25 326.36 62,170,520 -6.99(-2.10%)
Nov 29, 2021 323.26 333.71 323.26 333.35 45,763,216 +15.40(+4.85%)
Nov 26, 2021 325.60 326.70 313.12 317.95 28,341,924 -8.39(-2.57%)
Nov 24, 2021 314.22 328.15 308.90 326.34 43,569,648 +72.08(+28.35%)
Nov 23, 2021 314.96 323.20 197.16 254.26 53,219,608 -80.43(-24.03%)
Nov 22, 2021 334.76 346.05 318.61 334.69 75,389,336 +7.36(+2.25%)
Nov 19, 2021 322.04 330.47 318.66 327.33 53,452,208 +10.96(+3.47%)
Nov 18, 2021 323.27 327.20 315.68 316.36 78,164,400 +24.11(+8.25%)
Nov 17, 2021 303.81 304.47 287.65 292.25 42,454,952 -9.41(-3.12%)
Nov 16, 2021 297.23 303.53 296.69 301.66 26,320,954 +1.78(+0.59%)
Nov 15, 2021 305.14 306.02 292.11 299.88 38,447,368 -3.64(-1.20%)
Nov 12, 2021 299.73 306.42 295.94 303.53 41,356,144 +0.00(+0.00%)
Nov 11, 2021 304.31 305.52 297.40 303.53 33,095,756 +1.90(+0.63%)
Nov 10, 2021 293.20 301.63 63,552,236 -4.56(-1.49%)
Nov 09, 2021 322.42 322.70 299.27 306.19 64,602,448 -1.47(-0.48%)
Nov 08, 2021 301.12 310.62 298.70 307.66 50,261,736 +10.51(+3.54%)
Nov 05, 2021 301.50 313.62 293.74 297.15 85,230,528 -9.47(-3.09%)
Nov 04, 2021 271.96 313.26 270.85 306.62 115,444,192 +40.97(+15.42%)
Nov 03, 2021 266.37 267.51 262.03 265.65 23,991,022 +1.97(+0.75%)
Nov 02, 2021 257.90 266.45 257.68 263.69 29,428,524 +5.73(+2.22%)
Nov 01, 2021 256.18 258.62 254.81 257.95 26,594,006 +2.60(+1.02%)
Oct 29, 2021 249.70 256.77 249.69 255.36 29,288,272 +6.25(+2.51%)
Oct 28, 2021 248.47 249.19 249.10 23,426,292 +4.89(+2.00%)
Oct 27, 2021 244.44 250.59 242.52 244.21 24,609,056 -2.66(-1.08%)
Oct 26, 2021 239.60 246.87 48,627,192 +15.49(+6.70%)
Oct 25, 2021 229.45 233.26 231.38 23,027,812 +4.40(+1.94%)
Oct 22, 2021 227.95 225.33 226.98 24,969,104 +0.34(+0.15%)
Oct 21, 2021 220.70 226.83 220.56 226.64 18,765,188 +5.83(+2.64%)
Oct 20, 2021 222.77 224.06 219.55 220.81 14,639,251 -1.82(-0.82%)
Oct 19, 2021 222.49 223.52 220.10 222.63 16,158,976 +0.68(+0.31%)
Oct 18, 2021 217.22 222.64 216.18 221.95 18,957,422 +3.60(+1.65%)
Oct 15, 2021 217.83 219.04 216.35 218.35 22,727,820 +1.16(+0.53%)
Oct 14, 2021 212.62 217.28 210.96 217.19 24,364,596 +8.06(+3.85%)
Oct 13, 2021 208.92 209.64 206.88 209.13 18,172,614 +2.68(+1.30%)
Oct 12, 2021 208.01 210.31 205.03 206.46 16,216,738 -0.24(-0.12%)
Oct 11, 2021 205.50 210.29 204.86 206.70 16,341,094 -1.36(-0.65%)
Oct 08, 2021 210.75 211.80 207.50 208.06 15,144,500 -2.44(-1.16%)
Oct 07, 2021 210.66 212.96 209.46 210.49 25,682,534 +3.75(+1.81%)
Oct 06, 2021 200.95 206.95 200.75 206.75 29,733,814 +2.49(+1.22%)
Oct 05, 2021 199.25 206.23 198.30 204.26 27,947,088 +7.18(+3.64%)
Oct 04, 2021 204.79 205.17 195.31 197.08 34,557,052 -10.09(-4.87%)
Oct 01, 2021 207.25 208.33 201.78 207.17 24,127,484 +0.26(+0.13%)
Sep 30, 2021 207.43 210.40 206.63 206.91 22,122,738 +1.99(+0.97%)
Sep 29, 2021 209.14 209.91 204.42 204.92 21,840,316 -1.82(-0.88%)
Sep 28, 2021 211.87 213.93 206.26 206.74 34,309,796 -9.56(-4.42%)
Sep 27, 2021 216.83 217.72 212.99 216.29 24,536,626 -4.24(-1.92%)
Sep 24, 2021 220.43 221.22 218.34 220.54 21,792,446 -4.01(-1.78%)
Sep 23, 2021 221.13 225.07 218.63 224.54 24,870,230 +5.40(+2.47%)
Sep 22, 2021 213.39 219.33 211.70 219.14 26,881,294 +6.94(+3.27%)
Sep 21, 2021 213.90 213.99 209.24 212.20 20,483,878 +1.33(+0.63%)
Sep 20, 2021 211.20 214.07 206.37 210.87 34,935,796 -7.86(-3.59%)
Sep 17, 2021 222.73 222.94 218.03 218.73 29,486,444 -3.42(-1.54%)
Sep 16, 2021 221.56 222.50 219.00 222.15 15,617,454 -0.99(-0.44%)
Sep 15, 2021 222.82 223.40 219.39 223.14 16,670,225 +0.89(+0.40%)
Sep 14, 2021 222.48 223.82 220.59 222.25 19,995,082 +1.00(+0.45%)
Sep 13, 2021 226.56 229.36 218.31 221.25 29,776,760 -3.26(-1.45%)
Sep 10, 2021 223.21 225.98 222.43 224.50 24,883,628 +3.01(+1.36%)
Sep 09, 2021 222.85 225.10 221.04 221.50 19,703,142 -1.61(-0.72%)
Sep 08, 2021 224.85 225.81 219.50 223.11 25,455,824 -3.20(-1.41%)
Sep 07, 2021 228.05 228.71 224.95 226.30 19,804,040 -1.85(-0.81%)
Sep 03, 2021 222.98 229.58 221.73 228.15 28,117,678 +4.47(+2.00%)
Sep 02, 2021 224.90 225.65 222.67 223.69 18,818,872 -0.45(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.